奥雅股份 sz.300949
38.88
+1.22%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 40.36 | 40.36 | 39.25 | 39.52 | +0.69% | 0.76 | 5.60% |
| 2025-06-23 | 38.07 | 39.31 | 38.07 | 39.25 | +1.87% | 0.67 | 4.99% |
| 2025-06-20 | 39.12 | 39.63 | 38.21 | 38.53 | -2.48% | 0.92 | 6.91% |
| 2025-06-19 | 40.70 | 41.25 | 39.37 | 39.51 | -4.24% | 1.15 | 8.33% |
| 2025-06-18 | 41.72 | 42.49 | 40.60 | 41.26 | -4.53% | 1.40 | 9.89% |
| 2025-06-17 | 47.48 | 47.49 | 42.60 | 43.22 | -7.57% | 2.29 | 15.14% |
| 2025-06-16 | 44.02 | 48.70 | 43.27 | 46.76 | 0.00% | 2.80 | 17.59% |
| 2025-06-13 | 49.00 | 51.05 | 44.98 | 46.76 | -11.44% | 4.29 | 26.38% |
| 2025-06-12 | 46.03 | 52.80 | 46.03 | 52.80 | +20.00% | 3.03 | 17.36% |
| 2025-06-11 | 42.50 | 48.50 | 41.50 | 44.00 | +7.76% | 3.26 | 21.34% |
| 2025-06-10 | 41.72 | 41.72 | 39.56 | 40.83 | -4.40% | 2.03 | 14.65% |
| 2025-06-09 | 41.41 | 42.86 | 40.80 | 42.71 | +4.63% | 2.47 | 17.18% |
| 2025-06-06 | 42.44 | 42.67 | 39.88 | 40.82 | -4.83% | 2.16 | 15.44% |
| 2025-06-05 | 46.68 | 46.70 | 42.30 | 42.89 | -8.12% | 3.51 | 23.53% |
| 2025-06-04 | 39.55 | 46.68 | 39.55 | 46.68 | +20.00% | 2.57 | 16.83% |
| 2025-06-03 | 37.78 | 39.38 | 37.15 | 38.90 | +2.91% | 0.70 | 5.36% |
| 2025-05-30 | 37.95 | 38.82 | 37.30 | 37.80 | -0.74% | 0.42 | 3.27% |
| 2025-05-29 | 37.55 | 38.09 | 36.99 | 38.08 | +2.04% | 0.53 | 4.08% |
| 2025-05-28 | 37.60 | 37.96 | 36.70 | 37.32 | -1.71% | 0.54 | 4.19% |
| 2025-05-27 | 36.97 | 38.50 | 36.41 | 37.97 | +3.38% | 1.04 | 8.14% |